KAMAZ Publicly Traded Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	72.300	73.100	71.300	71.900	71.900	163,590
2026-04-30	71.900	72.700	71.700	72.100	72.100	101,740
2026-04-29	71.700	73.400	70.700	71.000	71.000	588,900
2026-04-28	73.700	73.700	71.100	71.400	71.400	217,760
2026-04-27	73.100	74.700	72.100	73.800	73.800	371,610
2026-04-24	76.400	76.700	72.100	72.600	72.600	534,310
2026-04-23	74.500	76.700	74.300	75.700	75.700	462,210
2026-04-22	71.900	75.400	71.600	73.700	73.700	631,990
2026-04-21	72.500	72.800	70.000	71.700	71.700	900,160
2026-04-20	74.500	74.500	72.000	72.500	72.500	584,680
2026-04-17	76.700	76.800	73.900	75.500	75.500	450,990
2026-04-16	76.500	77.000	76.300	76.700	76.700	78,860
2026-04-15	75.700	76.600	75.100	76.100	76.100	179,280
2026-04-14	76.000	76.000	75.300	75.500	75.500	83,240
2026-04-13	76.700	76.700	75.200	75.700	75.700	171,710
2026-04-10	77.400	77.700	76.300	77.000	77.000	111,370
2026-04-09	77.800	78.200	76.900	77.100	77.100	91,690
2026-04-08	78.300	78.800	77.700	77.800	77.800	74,520
2026-04-07	78.100	78.500	77.700	78.400	78.400	89,690
2026-04-06	77.300	78.300	77.000	78.000	78.000	236,020
2026-04-03	79.000	79.000	77.500	78.000	78.000	133,650
2026-04-02	79.300	79.300	78.200	78.800	78.800	110,890
2026-04-01	80.000	80.700	77.900	78.100	78.100	393,310
2026-03-31	80.000	80.000	79.200	79.400	79.400	81,330
2026-03-30	80.100	80.600	79.300	79.500	79.500	202,940
2026-03-27	80.400	80.500	79.200	79.800	79.800	191,290
2026-03-26	82.000	82.000	80.100	80.600	80.600	234,450
2026-03-25	81.800	82.300	81.300	81.400	81.400	74,590
2026-03-24	80.900	82.900	80.800	81.800	81.800	274,120
2026-03-23	81.900	82.100	80.400	80.800	80.800	226,920
2026-03-20	81.900	82.100	81.700	81.900	81.900	73,010
2026-03-19	82.500	82.600	81.300	81.500	81.500	153,900
2026-03-18	82.500	82.700	81.900	82.500	82.500	181,410
2026-03-17	82.100	82.500	81.900	82.300	82.300	80,050
2026-03-16	81.900	82.500	81.700	82.200	82.200	158,240
2026-03-13	82.500	82.800	81.700	81.800	81.800	83,430
2026-03-12	81.900	82.600	81.800	82.200	82.200	115,410
2026-03-11	81.900	82.300	81.300	81.700	81.700	140,760
2026-03-10	82.000	82.900	81.000	81.900	81.900	253,160
2026-03-09	82.000	82.500	81.000	81.600	81.600	212,660
2026-03-06	83.700	84.400	81.700	83.100	83.100	397,110
2026-03-05	84.000	84.100	83.100	83.400	83.400	150,910
2026-03-04	84.200	84.700	83.600	83.700	83.700	97,440
2026-03-03	84.500	85.000	83.500	83.900	83.900	232,970
2026-03-02	86.200	86.300	83.800	84.000	84.000	600,140
2026-02-27	86.500	86.800	85.700	86.000	86.000	200,840
2026-02-26	86.800	86.900	86.000	86.400	86.400	126,410
2026-02-25	86.700	86.800	86.100	86.400	86.400	138,220
2026-02-24	87.100	87.800	86.300	86.500	86.500	238,570
2026-02-20	87.700	87.700	86.700	87.100	87.100	200,850
2026-02-19	87.500	87.800	87.000	87.600	87.600	178,870
2026-02-18	87.700	88.600	87.000	87.200	87.200	169,100
2026-02-17	87.500	88.000	87.200	87.300	87.300	204,760
2026-02-16	87.500	90.800	86.900	87.800	87.800	856,600
2026-02-13	87.100	87.600	86.400	87.300	87.300	225,260
2026-02-12	87.100	87.700	86.700	87.200	87.200	213,230
2026-02-11	88.100	88.500	87.100	87.700	87.700	342,990
2026-02-10	86.500	88.600	86.400	87.900	87.900	748,990
2026-02-09	86.800	87.400	85.700	86.000	86.000	683,680
2026-02-06	89.200	89.600	86.500	87.800	87.800	788,570

← NewerPage 3 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-10	1.8000 RUB
2023-07-10	1.8400 RUB
2023-06-16	0.7210 RUB
2021-06-16	0.5400 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.